KissMeData/004800/min/candle-20250331.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,191000,668270400,47950,47950,47950,47950,627
20250331,190900,668270400,47950,47950,47950,47950,0
20250331,190800,668270400,47950,47950,47950,47950,0
20250331,190700,668270400,47950,47950,47950,47950,0
20250331,190600,668270400,47950,47950,47950,47950,0
20250331,190500,668270400,47950,47950,47950,47950,0
20250331,190400,668270400,47950,47950,47950,47950,0
20250331,190300,668270400,47950,47950,47950,47950,0
20250331,190200,668270400,47950,47950,47950,47950,0
20250331,190100,668270400,47950,47950,47950,47950,0
20250331,190000,668270400,47950,47950,47950,47950,0
20250331,185900,668270400,47950,47950,47950,47950,0
20250331,185800,668270400,47950,47950,47950,47950,0
20250331,185700,668270400,47950,47950,47950,47950,0
20250331,185600,668270400,47950,47950,47950,47950,0
20250331,185500,668270400,47950,47950,47950,47950,0
20250331,185400,668270400,47950,47950,47950,47950,0
20250331,185300,668270400,47950,47950,47950,47950,0
20250331,185200,668270400,47950,47950,47950,47950,0
20250331,185100,668270400,47950,47950,47950,47950,0
20250331,185000,668270400,47950,47950,47950,47950,0
20250331,184900,668270400,47950,47950,47950,47950,0
20250331,184800,668270400,47950,47950,47950,47950,0
20250331,184700,668270400,47950,47950,47950,47950,0
20250331,184600,668270400,47950,47950,47950,47950,0
20250331,184500,668270400,47950,47950,47950,47950,0
20250331,184400,668270400,47950,47950,47950,47950,0
20250331,184300,668270400,47950,47950,47950,47950,0
20250331,184200,668270400,47950,47950,47950,47950,0
20250331,184100,668270400,47950,47950,47950,47950,0
20250331,184000,668270400,47950,47950,47950,47950,627
20250331,183900,668270400,47950,47950,47950,47950,0
20250331,183800,668270400,47950,47950,47950,47950,0
20250331,183700,668270400,47950,47950,47950,47950,0
20250331,183600,668270400,47950,47950,47950,47950,0
20250331,183500,668270400,47950,47950,47950,47950,0
20250331,183400,668270400,47950,47950,47950,47950,0
20250331,183300,668270400,47950,47950,47950,47950,0
20250331,183200,668270400,47950,47950,47950,47950,0
20250331,183100,668270400,47950,47950,47950,47950,0
20250331,183000,668270400,47950,47950,47950,47950,0
20250331,182900,668270400,47950,47950,47950,47950,0
20250331,182800,668270400,47950,47950,47950,47950,0
20250331,182700,668270400,47950,47950,47950,47950,0
20250331,182600,668270400,47950,47950,47950,47950,0
20250331,182500,668270400,47950,47950,47950,47950,0
20250331,182400,668270400,47950,47950,47950,47950,0
20250331,182300,668270400,47950,47950,47950,47950,0
20250331,182200,668270400,47950,47950,47950,47950,0
20250331,182100,668270400,47950,47950,47950,47950,0
20250331,182000,668270400,47950,47950,47950,47950,0
20250331,181900,668270400,47950,47950,47950,47950,0
20250331,181800,668270400,47950,47950,47950,47950,0
20250331,181700,668270400,47950,47950,47950,47950,0
20250331,181600,668270400,47950,47950,47950,47950,0
20250331,181500,668270400,47950,47950,47950,47950,0
20250331,181400,668270400,47950,47950,47950,47950,0
20250331,181300,668270400,47950,47950,47950,47950,0
20250331,181200,668270400,47950,47950,47950,47950,0
20250331,181100,668270400,47950,47950,47950,47950,0
20250331,181000,668270400,47950,47950,47950,47950,627
20250331,180900,668270400,47950,47950,47950,47950,0
20250331,180800,668270400,47950,47950,47950,47950,0
20250331,180700,668270400,47950,47950,47950,47950,0
20250331,180600,668270400,47950,47950,47950,47950,0
20250331,180500,668270400,47950,47950,47950,47950,0
20250331,180400,668270400,47950,47950,47950,47950,0
20250331,180300,668270400,47950,47950,47950,47950,0
20250331,180200,668270400,47950,47950,47950,47950,0
20250331,180100,668270400,47950,47950,47950,47950,0
20250331,180000,668270400,47950,47950,47950,47950,0
20250331,175900,668270400,47950,47950,47950,47950,0
20250331,175800,668270400,47950,47950,47950,47950,0
20250331,175700,668270400,47950,47950,47950,47950,0
20250331,175600,668270400,47950,47950,47950,47950,0
20250331,175500,668270400,47950,47950,47950,47950,0
20250331,175400,668270400,47950,47950,47950,47950,0
20250331,175300,668270400,47950,47950,47950,47950,0
20250331,175200,668270400,47950,47950,47950,47950,0
20250331,175100,668270400,47950,47950,47950,47950,0
20250331,175000,668270400,47950,47950,47950,47950,0
20250331,174900,668270400,47950,47950,47950,47950,0
20250331,174800,668270400,47950,47950,47950,47950,0
20250331,174700,668270400,47950,47950,47950,47950,0
20250331,174600,668270400,47950,47950,47950,47950,0
20250331,174500,668270400,47950,47950,47950,47950,0
20250331,174400,668270400,47950,47950,47950,47950,0
20250331,174300,668270400,47950,47950,47950,47950,0
20250331,174200,668270400,47950,47950,47950,47950,0
20250331,174100,668270400,47950,47950,47950,47950,0
20250331,174000,668270400,47950,47950,47950,47950,627
20250331,173900,668270400,47950,47950,47950,47950,0
20250331,173800,668270400,47950,47950,47950,47950,0
20250331,173700,668270400,47950,47950,47950,47950,0
20250331,173600,668270400,47950,47950,47950,47950,0
20250331,173500,668270400,47950,47950,47950,47950,0
20250331,173400,668270400,47950,47950,47950,47950,0
20250331,173300,668270400,47950,47950,47950,47950,0
20250331,173200,668270400,47950,47950,47950,47950,0
20250331,173100,668270400,47950,47950,47950,47950,0
20250331,173000,668270400,47950,47950,47950,47950,0
20250331,172900,668270400,47950,47950,47950,47950,0
20250331,172800,668270400,47950,47950,47950,47950,0
20250331,172700,668270400,47950,47950,47950,47950,0
20250331,172600,668270400,47950,47950,47950,47950,0
20250331,172500,668270400,47950,47950,47950,47950,0
20250331,172400,668270400,47950,47950,47950,47950,0
20250331,172300,668270400,47950,47950,47950,47950,0
20250331,172200,668270400,47950,47950,47950,47950,0
20250331,172100,668270400,47950,47950,47950,47950,0
20250331,172000,668270400,47950,47950,47950,47950,0
20250331,171900,668270400,47950,47950,47950,47950,0
20250331,171800,668270400,47950,47950,47950,47950,0
20250331,171700,668270400,47950,47950,47950,47950,0
20250331,171600,668270400,47950,47950,47950,47950,0
20250331,171500,668270400,47950,47950,47950,47950,0
20250331,171400,668270400,47950,47950,47950,47950,0
20250331,171300,668270400,47950,47950,47950,47950,0
20250331,171200,668270400,47950,47950,47950,47950,0
20250331,171100,668270400,47950,47950,47950,47950,0
20250331,171000,668270400,47950,47950,47950,47950,627
20250331,170900,668270400,47950,47950,47950,47950,0
20250331,170800,668270400,47950,47950,47950,47950,0
20250331,170700,668270400,47950,47950,47950,47950,0
20250331,170600,668270400,47950,47950,47950,47950,0
20250331,170500,668270400,47950,47950,47950,47950,0
20250331,170400,668270400,47950,47950,47950,47950,0
20250331,170300,668270400,47950,47950,47950,47950,0
20250331,170200,668270400,47950,47950,47950,47950,0
20250331,170100,668270400,47950,47950,47950,47950,0
20250331,170000,668270400,47950,47950,47950,47950,0
20250331,165900,668270400,47950,47950,47950,47950,0
20250331,165800,668270400,47950,47950,47950,47950,0
20250331,165700,668270400,47950,47950,47950,47950,0
20250331,165600,668270400,47950,47950,47950,47950,0
20250331,165500,668270400,47950,47950,47950,47950,0
20250331,165400,668270400,47950,47950,47950,47950,0
20250331,165300,668270400,47950,47950,47950,47950,0
20250331,165200,668270400,47950,47950,47950,47950,0
20250331,165100,668270400,47950,47950,47950,47950,0
20250331,165000,668270400,47950,47950,47950,47950,0
20250331,164900,668270400,47950,47950,47950,47950,0
20250331,164800,668270400,47950,47950,47950,47950,0
20250331,164700,668270400,47950,47950,47950,47950,0
20250331,164600,668270400,47950,47950,47950,47950,0
20250331,164500,668270400,47950,47950,47950,47950,0
20250331,164400,668270400,47950,47950,47950,47950,0
20250331,164300,668270400,47950,47950,47950,47950,0
20250331,164200,668270400,47950,47950,47950,47950,0
20250331,164100,668270400,47950,47950,47950,47950,0
20250331,164000,668270400,47950,47950,47950,47950,627
20250331,163900,668270400,47950,47950,47950,47950,0
20250331,163800,668270400,47950,47950,47950,47950,0
20250331,163700,668270400,47950,47950,47950,47950,0
20250331,163600,668270400,47950,47950,47950,47950,0
20250331,163500,668270400,47950,47950,47950,47950,0
20250331,163400,668270400,47950,47950,47950,47950,0
20250331,163300,668270400,47950,47950,47950,47950,0
20250331,163200,668270400,47950,47950,47950,47950,0
20250331,163100,668270400,47950,47950,47950,47950,0
20250331,163000,668270400,47950,47950,47950,47950,0
20250331,162900,668270400,47950,47950,47950,47950,0
20250331,162800,668270400,47950,47950,47950,47950,0
20250331,162700,668270400,47950,47950,47950,47950,0
20250331,162600,668270400,47950,47950,47950,47950,0
20250331,162500,668270400,47950,47950,47950,47950,0
20250331,162400,668270400,47950,47950,47950,47950,0
20250331,162300,668270400,47950,47950,47950,47950,0
20250331,162200,668270400,47950,47950,47950,47950,0
20250331,162100,668270400,47950,47950,47950,47950,0
20250331,162000,668270400,47950,47950,47950,47950,0
20250331,161900,668270400,47950,47950,47950,47950,0
20250331,161800,668270400,47950,47950,47950,47950,0
20250331,161700,668270400,47950,47950,47950,47950,0
20250331,161600,668270400,47950,47950,47950,47950,0
20250331,161500,668270400,47950,47950,47950,47950,0
20250331,161400,668270400,47950,47950,47950,47950,0
20250331,161300,668270400,47950,47950,47950,47950,0
20250331,161200,668270400,47950,47950,47950,47950,0
20250331,161100,668270400,47950,47950,47950,47950,0
20250331,161000,668270400,47950,47950,47950,47950,627
20250331,160900,668270400,47950,47950,47950,47950,0
20250331,160800,668270400,47950,47950,47950,47950,0
20250331,160700,668270400,47950,47950,47950,47950,0
20250331,160600,668270400,47950,47950,47950,47950,0
20250331,160500,668270400,47950,47950,47950,47950,0
20250331,160400,668270400,47950,47950,47950,47950,0
20250331,160300,668270400,47950,47950,47950,47950,0
20250331,160200,668270400,47950,47950,47950,47950,0
20250331,160100,668270400,47950,47950,47950,47950,0
20250331,160000,668270400,47950,47950,47950,47950,0
20250331,155900,668270400,47950,47950,47950,47950,0
20250331,155800,668270400,47950,47950,47950,47950,0
20250331,155700,668270400,47950,47950,47950,47950,0
20250331,155600,668270400,47950,47950,47950,47950,0
20250331,155500,668270400,47950,47950,47950,47950,0
20250331,155400,668270400,47950,47950,47950,47950,0
20250331,155300,668270400,47950,47950,47950,47950,0
20250331,155200,668270400,47950,47950,47950,47950,0
20250331,155100,668270400,47950,47950,47950,47950,0
20250331,155000,668270400,47950,47950,47950,47950,0
20250331,154900,668270400,47950,47950,47950,47950,0
20250331,154800,668270400,47950,47950,47950,47950,0
20250331,154700,668270400,47950,47950,47950,47950,0
20250331,154600,668270400,47950,47950,47950,47950,0
20250331,154500,668270400,47950,47950,47950,47950,0
20250331,154400,668270400,47950,47950,47950,47950,0
20250331,154300,668270400,47950,47950,47950,47950,0
20250331,154200,668270400,47950,47950,47950,47950,0
20250331,154100,668270400,47950,47950,47950,47950,0
20250331,154000,668270400,47950,47950,47950,47950,627
20250331,153900,668270400,47950,47950,47950,47950,0
20250331,153800,668270400,47950,47950,47950,47950,0
20250331,153700,668270400,47950,47950,47950,47950,0
20250331,153600,668270400,47950,47950,47950,47950,0
20250331,153500,668270400,47950,47950,47950,47950,0
20250331,153400,668270400,47950,47950,47950,47950,0
20250331,153300,668270400,47950,47950,47950,47950,0
20250331,153200,668270400,47950,47950,47950,47950,0
20250331,153100,668270400,47950,47950,47950,47950,0
20250331,153000,668270400,47950,47950,47950,47950,627
20250331,152900,638205750,47900,47900,47900,47900,0
20250331,152800,638205750,47900,47900,47900,47900,0
20250331,152700,638205750,47900,47900,47900,47900,0
20250331,152600,638205750,47900,47900,47900,47900,0
20250331,152500,638205750,47900,47900,47900,47900,0
20250331,152400,638205750,47900,47900,47900,47900,0
20250331,152300,638205750,47900,47900,47900,47900,0
20250331,152200,638205750,47900,47900,47900,47900,0
20250331,152100,638205750,47900,47900,47900,47900,0
20250331,152000,638205750,47900,47900,47900,47900,0
20250331,151900,638205750,47900,47850,47900,47800,32
20250331,151800,636674550,47850,47750,47850,47750,9
20250331,151700,636244400,47750,47850,47900,47750,35
20250331,151600,634570900,47900,47800,47900,47750,136
20250331,151500,628069100,47800,47800,47800,47800,39
20250331,151400,626204900,47800,47800,47800,47750,62
20250331,151300,623241850,47800,47850,47850,47750,56
20250331,151200,620564600,47850,47850,47850,47800,110
20250331,151100,615304100,47850,47850,47850,47800,62
20250331,151000,612338650,47850,47900,47900,47800,73
20250331,150900,608845800,47800,47900,47900,47800,95
20250331,150800,604298300,47900,47900,47900,47800,140
20250331,150700,597601250,47900,47900,47900,47800,85
20250331,150600,593531450,47900,47900,47900,47850,37
20250331,150500,591759900,47850,47850,47900,47850,91
20250331,150400,587404850,47850,47850,47850,47750,38
20250331,150300,585587650,47700,47850,47850,47700,133
20250331,150200,579230950,47800,47850,47850,47700,66
20250331,150100,576076450,47850,47800,47850,47800,39
20250331,150000,574211800,47800,47750,47800,47750,79
20250331,145900,570438800,47750,47700,47750,47700,96
20250331,145800,565859000,47750,47650,47750,47650,34
20250331,145700,564238600,47750,47750,47750,47750,0
20250331,145600,564238600,47750,47700,47750,47700,61
20250331,145500,561328450,47750,47750,47750,47700,98
20250331,145400,556653050,47750,47750,47750,47750,0
20250331,145300,556653050,47750,47750,47750,47750,0
20250331,145200,556653050,47750,47750,47750,47750,0
20250331,145100,556653050,47750,47700,47750,47700,51
20250331,145000,554219200,47750,47750,47750,47750,31
20250331,144900,552738950,47750,47750,47800,47700,18
20250331,144800,551879650,47750,47700,47750,47700,31
20250331,144700,550400550,47700,47700,47700,47700,4
20250331,144600,550209750,47750,47750,47750,47750,0
20250331,144500,550209750,47750,47700,47750,47700,27
20250331,144400,548921700,47750,47750,47750,47750,0
20250331,144300,548921700,47750,47675,47750,47675,113
20250331,144200,543527025,47650,47650,47650,47650,0
20250331,144100,543527025,47650,47650,47650,47650,4
20250331,144000,543336425,47700,47650,47700,47650,70
20250331,143900,539999925,47700,47700,47700,47700,15
20250331,143800,539284425,47700,47650,47700,47650,7
20250331,143700,538950775,47650,47650,47650,47650,3
20250331,143600,538807825,47700,47700,47700,47700,0
20250331,143500,538807825,47700,47700,47700,47700,4
20250331,143400,538617025,47700,47650,47700,47650,37
20250331,143300,536852825,47700,47700,47700,47700,0
20250331,143200,536852825,47700,47600,47700,47600,115
20250331,143100,531376125,47650,47650,47650,47650,0
20250331,143000,531376125,47650,47650,47650,47650,11
20250331,142900,530851975,47650,47650,47650,47650,0
20250331,142800,530851975,47650,47650,47650,47650,13
20250331,142700,530232525,47600,47600,47600,47600,0
20250331,142600,530232525,47600,47600,47600,47600,0
20250331,142500,530232525,47600,47600,47600,47600,21
20250331,142400,529232925,47600,47600,47600,47600,0
20250331,142300,529232925,47600,47600,47600,47600,0
20250331,142200,529232925,47600,47600,47600,47600,0
20250331,142100,529232925,47600,47600,47600,47600,0
20250331,142000,529232925,47600,47600,47600,47600,30
20250331,141900,527804925,47600,47600,47600,47600,50
20250331,141800,525424925,47650,47650,47650,47650,0
20250331,141700,525424925,47650,47650,47650,47650,0
20250331,141600,525424925,47650,47650,47650,47650,0
20250331,141500,525424925,47650,47650,47650,47650,35
20250331,141400,523757175,47650,47550,47675,47550,163
20250331,141300,515990950,47550,47550,47550,47550,0
20250331,141200,515990950,47550,47550,47550,47550,0
20250331,141100,515990950,47550,47550,47550,47550,11
20250331,141000,515467900,47550,47550,47550,47550,0
20250331,140900,515467900,47550,47550,47550,47550,18
20250331,140800,514612000,47550,47550,47550,47550,14
20250331,140700,513946300,47550,47550,47550,47550,0
20250331,140600,513946300,47550,47550,47550,47550,0
20250331,140500,513946300,47550,47550,47550,47550,15
20250331,140400,513233050,47550,47550,47550,47550,0
20250331,140300,513233050,47550,47550,47550,47550,0
20250331,140200,513233050,47550,47550,47550,47550,0
20250331,140100,513233050,47550,47550,47550,47550,0
20250331,140000,513233050,47550,47500,47550,47500,32
20250331,135900,511711500,47500,47500,47500,47500,2
20250331,135800,511616500,47500,47500,47500,47500,2
20250331,135700,511521500,47500,47500,47500,47500,2
20250331,135600,511426500,47500,47500,47500,47500,2
20250331,135500,511331500,47500,47500,47500,47500,4
20250331,135400,511141500,47500,47500,47500,47500,2
20250331,135300,511046500,47500,47500,47500,47500,2
20250331,135200,510951500,47500,47500,47500,47500,2
20250331,135100,510856500,47500,47500,47500,47500,2
20250331,135000,510761500,47500,47500,47500,47500,22
20250331,134900,509716500,47450,47450,47450,47450,2
20250331,134800,509621600,47450,47450,47450,47450,3
20250331,134700,509479250,47450,47450,47450,47450,3
20250331,134600,509336900,47450,47450,47450,47450,2
20250331,134500,509242000,47450,47450,47450,47450,2
20250331,134400,509147100,47450,47500,47500,47450,3
20250331,134300,509004700,47500,47500,47500,47500,373
20250331,134200,491287200,47500,47500,47500,47500,2
20250331,134100,491192200,47500,47500,47500,47500,12
20250331,134000,490622200,47500,47500,47500,47500,3
20250331,133900,490479700,47500,47500,47500,47500,5
20250331,133800,490242200,47500,47500,47550,47500,117
20250331,133700,484684450,47500,47500,47500,47500,2
20250331,133600,484589450,47550,47500,47550,47500,16
20250331,133500,483828700,47550,47550,47550,47550,5
20250331,133400,483590950,47500,47550,47550,47500,25
20250331,133300,482403200,47550,47550,47550,47550,0
20250331,133200,482403200,47550,47550,47550,47550,0
20250331,133100,482403200,47550,47525,47550,47500,11
20250331,133000,481880525,47550,47550,47550,47550,0
20250331,132900,481880525,47550,47550,47550,47550,0
20250331,132800,481880525,47550,47550,47550,47550,1
20250331,132700,481832975,47500,47500,47500,47500,130
20250331,132600,475657975,47500,47550,47550,47500,20
20250331,132500,474707025,47550,47550,47550,47550,0
20250331,132400,474707025,47550,47550,47550,47550,0
20250331,132300,474707025,47550,47550,47550,47550,12
20250331,132200,474136425,47550,47550,47550,47550,0
20250331,132100,474136425,47550,47550,47550,47550,14
20250331,132000,473470725,47550,47550,47550,47550,0
20250331,131900,473470725,47550,47550,47550,47550,18
20250331,131800,472614825,47550,47550,47550,47550,0
20250331,131700,472614825,47550,47550,47550,47550,0
20250331,131600,472614825,47550,47550,47550,47550,17
20250331,131500,471806475,47500,47500,47500,47500,0
20250331,131400,471806475,47500,47500,47500,47500,0
20250331,131300,471806475,47500,47500,47500,47500,25
20250331,131200,470618975,47500,47500,47500,47500,1
20250331,131100,470571475,47500,47500,47500,47500,20
20250331,131000,469621475,47500,47500,47500,47500,10
20250331,130900,469146475,47400,47400,47400,47400,0
20250331,130800,469146475,47400,47500,47500,47400,461
20250331,130700,447288775,47500,47500,47600,47500,464
20250331,130600,425244825,47500,47350,47500,47300,451
20250331,130500,403871425,47400,47450,47450,47400,413
20250331,130400,384288075,47450,47450,47450,47450,228
20250331,130300,373469475,47500,47500,47500,47500,0
20250331,130200,373469475,47500,47500,47500,47500,0
20250331,130100,373469475,47500,47500,47500,47500,1
20250331,130000,373421975,47500,47500,47500,47500,1
20250331,125900,373374475,47500,47500,47500,47500,1
20250331,125800,373326975,47500,47500,47500,47500,0
20250331,125700,373326975,47500,47500,47500,47500,41
20250331,125600,371379475,47500,47500,47500,47500,0
20250331,125500,371379475,47500,47500,47500,47500,0
20250331,125400,371379475,47500,47500,47500,47500,0
20250331,125300,371379475,47500,47500,47500,47500,0
20250331,125200,371379475,47500,47500,47500,47500,1
20250331,125100,371331975,47450,47450,47450,47450,25
20250331,125000,370145725,47500,47500,47500,47500,0
20250331,124900,370145725,47500,47500,47500,47500,0
20250331,124800,370145725,47500,47500,47500,47500,0
20250331,124700,370145725,47500,47500,47500,47500,1
20250331,124600,370098225,47500,47500,47500,47500,0
20250331,124500,370098225,47500,47500,47500,47500,1
20250331,124400,370050725,47450,47450,47450,47450,0
20250331,124300,370050725,47450,47450,47450,47450,150
20250331,124200,362933225,47500,47500,47500,47500,0
20250331,124100,362933225,47500,47500,47500,47500,0
20250331,124000,362933225,47500,47500,47500,47500,0
20250331,123900,362933225,47500,47500,47500,47500,0
20250331,123800,362933225,47500,47500,47500,47500,1
20250331,123700,362885725,47450,47450,47450,47450,1
20250331,123600,362838275,47450,47450,47450,47450,0
20250331,123500,362838275,47450,47450,47450,47450,0
20250331,123400,362838275,47450,47450,47450,47450,0
20250331,123300,362838275,47450,47450,47450,47450,67
20250331,123200,359659125,47450,47450,47450,47450,13
20250331,123100,359042275,47500,47500,47500,47500,2
20250331,123000,358947275,47500,47500,47500,47500,1
20250331,122900,358899775,47500,47500,47500,47500,175
20250331,122800,350587275,47550,47550,47550,47550,3
20250331,122700,350444625,47500,47500,47500,47500,8
20250331,122600,350064625,47500,47500,47500,47500,0
20250331,122500,350064625,47500,47500,47500,47500,5
20250331,122400,349827125,47550,47550,47550,47550,0
20250331,122300,349827125,47550,47550,47550,47550,1
20250331,122200,349779575,47550,47500,47550,47500,4
20250331,122100,349589525,47525,47525,47525,47525,1
20250331,122000,349542000,47500,47500,47500,47500,0
20250331,121900,349542000,47500,47500,47500,47500,0
20250331,121800,349542000,47500,47600,47600,47500,72
20250331,121700,346121900,47500,47500,47500,47500,4
20250331,121600,345931900,47550,47550,47550,47500,105
20250331,121500,340944300,47550,47550,47550,47550,52
20250331,121400,338471700,47550,47550,47550,47550,0
20250331,121300,338471700,47550,47550,47550,47550,0
20250331,121200,338471700,47550,47550,47550,47550,0
20250331,121100,338471700,47550,47550,47550,47550,18
20250331,121000,337615800,47500,47550,47550,47500,3
20250331,120900,337473200,47550,47550,47550,47550,19
20250331,120800,336569750,47500,47550,47550,47500,378
20250331,120700,318603600,47600,47600,47600,47600,0
20250331,120600,318603600,47600,47600,47600,47600,5
20250331,120500,318365600,47600,47600,47600,47600,3
20250331,120400,318222800,47600,47600,47600,47600,0
20250331,120300,318222800,47600,47600,47600,47600,0
20250331,120200,318222800,47600,47600,47600,47600,5
20250331,120100,317984800,47600,47600,47600,47600,1
20250331,120000,317937200,47600,47600,47600,47600,0
20250331,115900,317937200,47600,47600,47600,47600,0
20250331,115800,317937200,47600,47600,47600,47600,5
20250331,115700,317699200,47550,47550,47550,47550,0
20250331,115600,317699200,47550,47550,47550,47550,2
20250331,115500,317604100,47600,47600,47600,47600,1
20250331,115400,317556500,47600,47600,47600,47600,1
20250331,115300,317508900,47600,47600,47600,47600,4
20250331,115200,317318500,47600,47600,47600,47600,1
20250331,115100,317270900,47600,47600,47600,47600,0
20250331,115000,317270900,47600,47600,47600,47600,0
20250331,114900,317270900,47600,47600,47600,47600,0
20250331,114800,317270900,47600,47600,47600,47600,4
20250331,114700,317080500,47600,47600,47600,47600,1
20250331,114600,317032900,47550,47550,47550,47550,0
20250331,114500,317032900,47550,47550,47550,47550,0
20250331,114400,317032900,47550,47600,47600,47550,21
20250331,114300,316034300,47600,47600,47600,47600,0
20250331,114200,316034300,47600,47600,47600,47600,0
20250331,114100,316034300,47600,47600,47600,47600,0
20250331,114000,316034300,47600,47600,47600,47600,1
20250331,113900,315986700,47550,47550,47550,47550,0
20250331,113800,315986700,47550,47550,47550,47550,19
20250331,113700,315083250,47550,47550,47550,47550,14
20250331,113600,314417550,47600,47600,47600,47600,1
20250331,113500,314369950,47600,47600,47600,47600,3
20250331,113400,314227150,47600,47600,47600,47600,0
20250331,113300,314227150,47600,47600,47600,47600,0
20250331,113200,314227150,47600,47600,47600,47600,4
20250331,113100,314036750,47600,47600,47600,47600,0
20250331,113000,314036750,47600,47600,47600,47600,0
20250331,112900,314036750,47600,47600,47600,47600,1
20250331,112800,313989150,47600,47600,47600,47600,57
20250331,112700,311275950,47650,47650,47650,47650,0
20250331,112600,311275950,47650,47650,47650,47650,0
20250331,112500,311275950,47650,47650,47650,47650,15
20250331,112400,310561200,47550,47550,47550,47550,0
20250331,112300,310561200,47550,47550,47550,47550,0
20250331,112200,310561200,47550,47550,47550,47550,0
20250331,112100,310561200,47550,47550,47550,47550,0
20250331,112000,310561200,47550,47750,47750,47550,209
20250331,111900,300602050,47800,47800,47800,47800,0
20250331,111800,300602050,47800,47750,47800,47750,17
20250331,111700,299790250,47750,47750,47750,47750,0
20250331,111600,299790250,47750,47750,47750,47750,3
20250331,111500,299647000,47750,47700,47750,47700,104
20250331,111400,294684900,47750,47750,47750,47750,0
20250331,111300,294684900,47750,47750,47750,47750,0
20250331,111200,294684900,47750,47750,47750,47750,4
20250331,111100,294493900,47750,47750,47750,47750,5
20250331,111000,294255150,47750,47750,47750,47750,1
20250331,110900,294207400,47700,47700,47700,47700,0
20250331,110800,294207400,47700,47700,47700,47700,3
20250331,110700,294064300,47700,47700,47700,47700,2
20250331,110600,293968900,47700,47700,47700,47700,0
20250331,110500,293968900,47700,47700,47700,47700,1
20250331,110400,293921200,47750,47750,47750,47750,0
20250331,110300,293921200,47750,47700,47750,47650,134
20250331,110200,287532350,47700,47700,47700,47700,0
20250331,110100,287532350,47700,47700,47700,47700,0
20250331,110000,287532350,47700,47750,47750,47700,81
20250331,105900,283668600,47750,47750,47750,47750,0
20250331,105800,283668600,47750,47750,47750,47750,1
20250331,105700,283620850,47750,47750,47750,47750,0
20250331,105600,283620850,47750,47750,47750,47750,1
20250331,105500,283573100,47700,47700,47700,47700,0
20250331,105400,283573100,47700,47700,47700,47700,48
20250331,105300,281283500,47750,47800,47800,47750,78
20250331,105200,277558950,47800,47800,47800,47800,1
20250331,105100,277511150,47800,47800,47800,47750,82
20250331,105000,273595550,47800,47800,47800,47800,0
20250331,104900,273595550,47800,47800,47800,47800,1
20250331,104800,273547750,47700,47700,47700,47700,2
20250331,104700,273452350,47750,47750,47750,47750,0
20250331,104600,273452350,47750,47800,47800,47750,32
20250331,104500,271924150,47800,47800,47800,47800,0
20250331,104400,271924150,47800,47800,47800,47800,0
20250331,104300,271924150,47800,47800,47800,47800,0
20250331,104200,271924150,47800,47800,47800,47800,50
20250331,104100,269534150,47850,47850,47850,47850,1
20250331,104000,269486300,47850,47850,47850,47850,0
20250331,103900,269486300,47850,47850,47850,47850,122
20250331,103800,263648600,47850,47825,47850,47825,9
20250331,103700,263217975,47850,47850,47850,47850,5
20250331,103600,262978725,47850,47850,47850,47850,0
20250331,103500,262978725,47850,47850,47850,47850,0
20250331,103400,262978725,47850,47850,47850,47850,6
20250331,103300,262691625,47850,47800,47850,47800,15
20250331,103200,261974125,47850,47850,47850,47850,10
20250331,103100,261495625,47850,47850,47850,47850,0
20250331,103000,261495625,47850,47850,47850,47850,0
20250331,102900,261495625,47850,47850,47850,47850,4
20250331,102800,261304225,47850,47850,47850,47850,1
20250331,102700,261256375,47850,47850,47850,47850,6
20250331,102600,260969275,47850,47850,47850,47850,11
20250331,102500,260442925,47850,47850,47850,47850,0
20250331,102400,260442925,47850,47850,47850,47850,15
20250331,102300,259725175,47800,47800,47800,47800,0
20250331,102200,259725175,47800,47800,47800,47800,0
20250331,102100,259725175,47800,47800,47800,47800,45
20250331,102000,257574175,47800,47800,47800,47800,0
20250331,101900,257574175,47800,47800,47800,47800,0
20250331,101800,257574175,47800,47800,47800,47800,21
20250331,101700,256570375,47800,47800,47800,47800,0
20250331,101600,256570375,47800,47800,47800,47800,25
20250331,101500,255375375,47850,47850,47850,47850,0
20250331,101400,255375375,47850,47850,47850,47850,5
20250331,101300,255136125,47850,47850,47850,47850,0
20250331,101200,255136125,47850,47850,47850,47850,2
20250331,101100,255040425,47850,47850,47850,47850,5
20250331,101000,254801175,47850,47900,47900,47850,113
20250331,100900,249393575,47900,47750,47900,47750,190
20250331,100800,240297225,47750,47750,47750,47750,5
20250331,100700,240058475,47700,47700,47700,47700,81
20250331,100600,236194775,47650,47650,47650,47650,87
20250331,100500,232049225,47650,47650,47650,47650,6
20250331,100400,231763325,47600,47600,47600,47600,12
20250331,100300,231192125,47600,47600,47600,47600,0
20250331,100200,231192125,47600,47600,47600,47600,13
20250331,100100,230573325,47600,47600,47600,47600,15
20250331,100000,229859325,47600,47600,47600,47600,1
20250331,095900,229811725,47600,47600,47600,47550,26
20250331,095800,228574300,47600,47600,47600,47600,6
20250331,095700,228288700,47600,47600,47600,47600,0
20250331,095600,228288700,47600,47600,47600,47600,14
20250331,095500,227622300,47600,47600,47600,47600,9
20250331,095400,227193900,47600,47600,47600,47600,2
20250331,095300,227098700,47600,47600,47600,47600,1
20250331,095200,227051100,47600,47600,47600,47600,9
20250331,095100,226622700,47600,47600,47600,47600,0
20250331,095000,226622700,47600,47600,47600,47575,7
20250331,094900,226289525,47600,47600,47600,47600,11
20250331,094800,225765925,47600,47600,47600,47600,0
20250331,094700,225765925,47600,47600,47600,47600,0
20250331,094600,225765925,47600,47600,47600,47600,9
20250331,094500,225337525,47450,47450,47450,47450,0
20250331,094400,225337525,47450,47450,47450,47450,0
20250331,094300,225337525,47450,47550,47600,47450,457
20250331,094200,203641725,47550,47450,47550,47400,32
20250331,094100,202122675,47550,47450,47600,47450,24
20250331,094000,200980875,47500,47400,47500,47400,93
20250331,093900,196571575,47400,47350,47400,47350,111
20250331,093800,191315175,47350,47350,47350,47350,0
20250331,093700,191315175,47350,47350,47350,47350,8
20250331,093600,190936375,47350,47250,47350,47250,87
20250331,093500,186824775,47250,47250,47250,47250,41
20250331,093400,184887525,47250,47250,47250,47250,0
20250331,093300,184887525,47250,47250,47250,47250,0
20250331,093200,184887525,47250,47550,47550,47250,724
20250331,093100,150603875,47550,47550,47550,47550,1
20250331,093000,150556325,47600,47600,47600,47600,0
20250331,092900,150556325,47600,47250,47600,47250,7
20250331,092800,150224975,47275,47200,47600,47100,254
20250331,092700,138216350,47350,47250,47350,47150,342
20250331,092600,122060550,47300,47300,47300,47300,0
20250331,092500,122060550,47300,47350,47400,47250,495
20250331,092400,98645450,47350,47350,47400,47200,531
20250331,092300,73528550,47400,47350,47400,47350,149
20250331,092200,66472550,47400,47300,47400,47300,86
20250331,092100,62399900,47300,47350,47350,47300,67
20250331,092000,59229650,47400,47400,47400,47400,1
20250331,091900,59182250,47300,47400,47400,47300,41
20250331,091800,57240150,47400,47400,47400,47400,2
20250331,091700,57145350,47600,47500,47600,47400,56
20250331,091600,54485500,47400,47350,47500,47350,64
20250331,091500,51450100,47450,47500,47500,47450,32
20250331,091400,49930500,47450,47450,47450,47450,12
20250331,091300,49361100,47500,47350,47500,47350,48
20250331,091200,47083500,47250,47450,47450,47250,25
20250331,091100,45898850,47400,47450,47450,47400,21
20250331,091000,44903400,47450,47450,47475,47450,6
20250331,090900,44618675,47450,47250,47450,47250,134
20250331,090800,38282700,47350,47300,47350,47300,153
20250331,090700,31043450,47350,47350,47350,47350,0
20250331,090600,31043450,47350,47450,47450,47350,7
20250331,090500,30711900,47350,47350,47350,47350,3
20250331,090400,30569850,47350,47350,47350,47350,10
20250331,090300,30096350,47450,47450,47450,47250,113
20250331,090200,24749900,47400,47400,47500,47200,317
20250331,090100,9736900,47450,47600,47700,47450,22
20250331,090000,8692600,47450,47500,47600,47450,183